iShares MSCI Emerging Markets Value Factor ETF (EVLU)

BATS: EVLU · Real-Time Price · USD

39.33

-0.28 (-0.70%)

At close: Jul 20, 2026, 4:00 PM EDT

39.33

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:10 PM EDT

EVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.61	39.61	39.61	39.68	-	0.18%	335
Jul 17, 2026	39.28	39.70	39.28	39.61	39.61	-0.98%	2,442
Jul 16, 2026	40.11	40.11	39.92	40.00	40.00	-1.38%	373
Jul 15, 2026	40.53	40.62	40.40	40.56	40.56	0.17%	1,389
Jul 14, 2026	40.51	40.51	40.48	40.49	40.49	1.14%	907
Jul 13, 2026	40.21	40.33	40.02	40.03	40.03	-2.37%	5,139
Jul 10, 2026	40.91	41.06	40.86	41.01	41.01	0.79%	1,125
Jul 9, 2026	40.70	40.74	40.59	40.68	40.68	0.09%	8,238
Jul 8, 2026	40.38	40.65	40.09	40.65	40.65	1.56%	6,133
Jul 7, 2026	40.27	40.39	39.88	40.02	40.02	-2.31%	1,360
Jul 6, 2026	40.83	41.07	40.83	40.97	40.97	2.46%	2,008
Jul 2, 2026	40.67	40.67	39.61	39.99	39.99	-0.45%	7,880
Jul 1, 2026	40.29	40.31	40.17	40.17	40.17	-1.78%	1,968
Jun 30, 2026	40.74	40.91	40.53	40.89	40.89	0.32%	5,518
Jun 29, 2026	40.36	40.76	40.20	40.76	40.76	0.55%	1,065
Jun 26, 2026	40.47	40.75	40.41	40.54	40.54	-1.38%	4,906
Jun 25, 2026	41.25	41.25	41.11	41.11	41.11	0.14%	1,231
Jun 24, 2026	41.12	41.16	40.81	41.05	41.05	0.11%	5,314
Jun 23, 2026	40.79	41.16	40.79	41.01	41.01	-3.07%	3,055
Jun 22, 2026	42.46	42.48	42.31	42.31	42.30	-0.12%	559
Jun 18, 2026	42.21	42.47	42.21	42.36	42.36	1.57%	4,964
Jun 17, 2026	42.18	42.31	41.70	41.70	41.70	-0.38%	1,039
Jun 16, 2026	41.86	41.86	41.86	41.86	41.86	-1.34%	1,079
Jun 15, 2026	42.46	42.51	42.43	42.43	42.43	2.28%	3,729
Jun 12, 2026	41.71	41.83	41.71	41.83	41.48	0.15%	385
Jun 11, 2026	40.86	41.77	40.86	41.77	41.42	3.19%	399
Jun 10, 2026	40.89	41.10	40.48	40.48	40.14	-1.15%	11,136
Jun 9, 2026	41.69	41.69	40.56	40.95	40.61	-0.04%	1,383
Jun 8, 2026	41.06	41.12	40.89	40.97	40.63	0.71%	1,524
Jun 5, 2026	41.87	41.87	40.63	40.68	40.34	-4.42%	4,947
Jun 4, 2026	42.36	42.60	42.32	42.57	42.21	-0.92%	1,908
Jun 3, 2026	43.20	43.24	42.96	42.96	42.60	-2.27%	6,085
Jun 2, 2026	43.67	43.97	43.67	43.96	43.59	2.17%	537
Jun 1, 2026	42.96	43.03	42.90	43.03	42.67	1.78%	818
May 29, 2026	42.20	42.38	42.20	42.28	41.92	0.88%	1,021
May 28, 2026	41.33	42.00	41.33	41.90	41.55	0.66%	1,650
May 27, 2026	41.92	41.92	41.63	41.63	41.28	-0.28%	786
May 26, 2026	41.70	41.75	41.52	41.75	41.40	4.09%	3,747
May 22, 2026	40.21	40.37	40.11	40.11	39.77	-0.03%	3,929
May 21, 2026	39.65	40.12	39.65	40.12	39.78	2.14%	938
May 20, 2026	38.77	39.38	38.77	39.28	38.95	1.62%	2,900
May 19, 2026	38.35	38.97	38.35	38.65	38.33	-1.62%	2,951
May 18, 2026	39.48	39.59	39.06	39.29	38.96	0.20%	3,097
May 15, 2026	39.33	39.33	39.14	39.21	38.88	-2.92%	1,862
May 14, 2026	40.39	40.56	40.39	40.39	40.05	0.05%	4,383
May 13, 2026	40.05	40.46	39.95	40.37	40.03	1.74%	2,018
May 12, 2026	39.61	39.68	39.33	39.68	39.35	-2.62%	1,258
May 11, 2026	40.35	40.81	40.35	40.74	40.40	1.03%	5,204
May 8, 2026	40.31	40.33	40.29	40.33	39.99	2.76%	912
May 7, 2026	39.66	39.66	39.12	39.24	38.92	-1.24%	5,337